Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 17.90 | 18.55 | 17.74 | 18.17 | 18.17 | 8,971,500 |
30 abr 2024 | 17.35 | 17.94 | 17.31 | 17.90 | 17.90 | 8,122,400 |
30 abr 2024 | 0.173 Dividendo | |||||
29 abr 2024 | 17.40 | 17.96 | 17.27 | 17.86 | 17.69 | 8,094,100 |
26 abr 2024 | 17.24 | 17.47 | 17.14 | 17.21 | 17.04 | 4,772,200 |
25 abr 2024 | 17.18 | 17.36 | 17.05 | 17.13 | 16.96 | 4,465,600 |
24 abr 2024 | 16.94 | 17.44 | 16.87 | 17.37 | 17.20 | 5,290,100 |
23 abr 2024 | 16.65 | 17.33 | 16.61 | 17.13 | 16.96 | 5,742,400 |
22 abr 2024 | 16.42 | 16.76 | 16.18 | 16.70 | 16.54 | 6,514,900 |
19 abr 2024 | 16.23 | 16.49 | 16.20 | 16.40 | 16.24 | 7,100,700 |
18 abr 2024 | 16.34 | 16.51 | 16.15 | 16.27 | 16.11 | 5,497,500 |
17 abr 2024 | 16.01 | 16.33 | 15.73 | 16.14 | 15.98 | 7,886,800 |
16 abr 2024 | 16.10 | 16.23 | 15.82 | 15.91 | 15.76 | 12,295,200 |
15 abr 2024 | 16.90 | 17.20 | 15.92 | 16.16 | 16.00 | 10,443,200 |
12 abr 2024 | 17.72 | 17.97 | 16.83 | 16.85 | 16.69 | 7,681,300 |
11 abr 2024 | 17.91 | 17.92 | 17.47 | 17.82 | 17.65 | 8,324,800 |
10 abr 2024 | 17.80 | 17.82 | 17.35 | 17.68 | 17.51 | 6,844,500 |
09 abr 2024 | 18.37 | 18.54 | 18.09 | 18.29 | 18.11 | 7,805,800 |
08 abr 2024 | 18.29 | 18.38 | 18.05 | 18.30 | 18.12 | 7,052,000 |
05 abr 2024 | 18.00 | 18.28 | 17.77 | 18.08 | 17.90 | 7,587,100 |
04 abr 2024 | 18.22 | 18.65 | 18.07 | 18.14 | 17.96 | 9,475,600 |
03 abr 2024 | 17.74 | 17.99 | 17.67 | 17.90 | 17.73 | 6,434,400 |
02 abr 2024 | 17.95 | 18.11 | 17.67 | 17.82 | 17.65 | 7,593,100 |
01 abr 2024 | 18.07 | 18.11 | 17.60 | 18.07 | 17.89 | 8,752,600 |
28 mar 2024 | 17.33 | 17.98 | 17.23 | 17.93 | 17.76 | 11,908,100 |
27 mar 2024 | 16.88 | 17.29 | 16.65 | 17.25 | 17.08 | 10,702,700 |
26 mar 2024 | 16.59 | 16.88 | 16.49 | 16.64 | 16.48 | 14,859,300 |
25 mar 2024 | 16.24 | 16.53 | 16.17 | 16.45 | 16.29 | 10,622,700 |
22 mar 2024 | 15.97 | 16.34 | 15.82 | 16.24 | 16.08 | 11,787,400 |
21 mar 2024 | 15.55 | 15.90 | 15.50 | 15.76 | 15.61 | 34,627,800 |
20 mar 2024 | 15.45 | 15.61 | 15.27 | 15.54 | 15.39 | 9,195,200 |
19 mar 2024 | 14.97 | 15.68 | 14.86 | 15.54 | 15.39 | 8,790,800 |
18 mar 2024 | 15.00 | 15.06 | 14.74 | 14.88 | 14.74 | 9,107,000 |
15 mar 2024 | 15.06 | 15.26 | 14.93 | 15.01 | 14.86 | 16,883,900 |
14 mar 2024 | 15.65 | 15.81 | 14.86 | 15.03 | 14.88 | 14,105,300 |
13 mar 2024 | 16.01 | 16.20 | 15.71 | 15.75 | 15.60 | 12,248,400 |
12 mar 2024 | 16.32 | 16.36 | 15.80 | 15.94 | 15.79 | 6,213,800 |
11 mar 2024 | 16.28 | 16.67 | 16.17 | 16.39 | 16.23 | 10,349,400 |
08 mar 2024 | 16.34 | 16.40 | 16.08 | 16.25 | 16.09 | 17,778,700 |
07 mar 2024 | 16.50 | 16.53 | 16.15 | 16.16 | 16.00 | 6,692,600 |
06 mar 2024 | 16.61 | 16.72 | 16.09 | 16.22 | 16.06 | 13,567,000 |
05 mar 2024 | 16.10 | 17.18 | 16.02 | 16.15 | 15.99 | 16,423,200 |
04 mar 2024 | 15.48 | 16.24 | 15.43 | 16.07 | 15.91 | 7,255,000 |
01 mar 2024 | 15.20 | 15.51 | 14.84 | 15.47 | 15.32 | 7,914,100 |
29 feb 2024 | 15.26 | 15.55 | 15.14 | 15.20 | 15.05 | 8,748,100 |
28 feb 2024 | 15.02 | 15.38 | 14.86 | 15.06 | 14.91 | 11,942,400 |
27 feb 2024 | 15.79 | 16.02 | 14.69 | 15.10 | 14.95 | 14,453,800 |
26 feb 2024 | 15.88 | 15.94 | 15.41 | 15.55 | 15.40 | 10,295,600 |
23 feb 2024 | 16.03 | 16.21 | 15.91 | 16.00 | 15.85 | 5,890,600 |
22 feb 2024 | 16.40 | 16.56 | 15.99 | 16.00 | 15.85 | 6,579,900 |
21 feb 2024 | 16.45 | 16.64 | 16.32 | 16.55 | 16.39 | 4,480,900 |
20 feb 2024 | 16.61 | 16.89 | 16.40 | 16.42 | 16.26 | 5,732,400 |
16 feb 2024 | 16.52 | 16.85 | 16.41 | 16.77 | 16.61 | 5,771,600 |
15 feb 2024 | 16.36 | 16.92 | 16.30 | 16.78 | 16.62 | 6,395,700 |
14 feb 2024 | 16.13 | 16.36 | 15.89 | 16.14 | 15.98 | 7,907,900 |
13 feb 2024 | 16.43 | 16.54 | 15.70 | 16.00 | 15.85 | 7,946,300 |
12 feb 2024 | 16.52 | 16.90 | 16.41 | 16.88 | 16.72 | 6,294,100 |
09 feb 2024 | 16.19 | 16.48 | 16.13 | 16.46 | 16.30 | 5,498,400 |
08 feb 2024 | 16.25 | 16.33 | 15.97 | 16.20 | 16.04 | 6,388,900 |
07 feb 2024 | 16.62 | 16.71 | 16.15 | 16.32 | 16.16 | 8,234,000 |
06 feb 2024 | 16.42 | 16.65 | 16.37 | 16.50 | 16.34 | 5,464,400 |
05 feb 2024 | 16.69 | 16.77 | 16.23 | 16.51 | 16.35 | 5,550,500 |
02 feb 2024 | 16.76 | 17.30 | 16.35 | 17.02 | 16.86 | 10,426,900 |
01 feb 2024 | 16.73 | 17.16 | 16.53 | 17.16 | 16.99 | 4,543,300 |
31 ene 2024 | 16.94 | 17.02 | 16.58 | 16.68 | 16.52 | 7,354,800 |
31 ene 2024 | 0.173 Dividendo | |||||
30 ene 2024 | 17.17 | 17.24 | 16.79 | 16.97 | 16.63 | 4,965,900 |
29 ene 2024 | 17.15 | 17.36 | 16.83 | 17.28 | 16.94 | 4,556,000 |
26 ene 2024 | 17.23 | 17.41 | 17.13 | 17.15 | 16.81 | 5,193,100 |
25 ene 2024 | 16.86 | 17.42 | 16.72 | 17.13 | 16.79 | 7,909,200 |
24 ene 2024 | 17.10 | 17.16 | 16.48 | 16.50 | 16.17 | 5,300,400 |
23 ene 2024 | 16.94 | 16.98 | 16.62 | 16.81 | 16.48 | 5,105,200 |
22 ene 2024 | 17.00 | 17.38 | 16.76 | 16.78 | 16.45 | 7,773,200 |
19 ene 2024 | 17.50 | 17.51 | 16.78 | 16.89 | 16.56 | 6,380,700 |
18 ene 2024 | 17.28 | 17.42 | 17.10 | 17.38 | 17.04 | 4,630,800 |
17 ene 2024 | 17.56 | 17.81 | 17.15 | 17.40 | 17.06 | 7,030,900 |
16 ene 2024 | 18.14 | 18.32 | 17.80 | 17.89 | 17.54 | 4,828,800 |
12 ene 2024 | 18.18 | 18.54 | 18.18 | 18.44 | 18.08 | 4,861,300 |
11 ene 2024 | 18.72 | 18.77 | 17.77 | 18.03 | 17.67 | 4,921,000 |
10 ene 2024 | 18.81 | 19.05 | 18.73 | 18.88 | 18.51 | 2,884,900 |
09 ene 2024 | 18.80 | 19.13 | 18.76 | 18.86 | 18.49 | 3,265,800 |
08 ene 2024 | 18.69 | 19.24 | 18.69 | 19.07 | 18.69 | 4,824,200 |
05 ene 2024 | 18.80 | 19.35 | 18.63 | 18.80 | 18.43 | 12,185,600 |
04 ene 2024 | 19.09 | 19.13 | 18.75 | 18.87 | 18.50 | 4,501,400 |
03 ene 2024 | 19.11 | 19.16 | 18.57 | 18.93 | 18.56 | 7,540,700 |
02 ene 2024 | 19.14 | 19.53 | 19.00 | 19.34 | 18.96 | 4,785,300 |
29 dic 2023 | 19.18 | 19.41 | 19.14 | 19.25 | 18.87 | 3,749,600 |
28 dic 2023 | 19.13 | 19.50 | 19.13 | 19.35 | 18.97 | 3,077,500 |
27 dic 2023 | 19.33 | 19.40 | 19.18 | 19.28 | 18.90 | 2,940,900 |
26 dic 2023 | 19.13 | 19.44 | 19.03 | 19.36 | 18.98 | 2,204,900 |
22 dic 2023 | 18.96 | 19.32 | 18.86 | 19.10 | 18.72 | 2,907,700 |
21 dic 2023 | 18.60 | 19.02 | 18.56 | 18.85 | 18.48 | 4,595,400 |
20 dic 2023 | 19.30 | 19.33 | 18.35 | 18.37 | 18.01 | 6,999,800 |
19 dic 2023 | 19.27 | 19.50 | 19.17 | 19.36 | 18.98 | 5,259,700 |
18 dic 2023 | 19.43 | 19.44 | 18.93 | 19.02 | 18.64 | 4,448,500 |
15 dic 2023 | 19.60 | 19.76 | 19.16 | 19.35 | 18.97 | 10,852,600 |
14 dic 2023 | 19.75 | 20.24 | 19.45 | 19.63 | 19.24 | 10,522,500 |
13 dic 2023 | 18.32 | 19.42 | 18.10 | 19.33 | 18.95 | 10,544,600 |
12 dic 2023 | 18.13 | 18.27 | 17.86 | 18.21 | 17.85 | 4,472,200 |
11 dic 2023 | 18.09 | 18.39 | 17.90 | 18.05 | 17.69 | 5,257,200 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |